AAPL - Apple Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:205.00
Llamadaspara2 de junio de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230602C002050002023-05-30 10:50AM EDT2023-06-020.010.000.010.00-3911,98551.56%
AAPL230609C002050002023-05-31 11:58AM EDT2023-06-090.050.050.06+0.02+66.67%5020737.70%
AAPL230616C002050002023-05-31 11:57AM EDT2023-06-160.090.070.08+0.04+80.00%2371,22030.18%
AAPL230623C002050002023-05-31 11:59AM EDT2023-06-230.120.100.11+0.05+71.43%2428126.66%
AAPL230630C002050002023-05-31 11:55AM EDT2023-06-300.160.140.16+0.07+77.78%1,2511,30824.90%
AAPL230707C002050002023-05-31 11:46AM EDT2023-07-070.190.170.19+0.07+58.33%351,16523.19%
AAPL230721C002050002023-05-31 12:06PM EDT2023-07-210.290.280.29+0.12+70.59%2084,08921.46%
AAPL230818C002050002023-05-31 12:12PM EDT2023-08-180.920.920.94+0.30+48.39%7692,53422.63%
AAPL230915C002050002023-05-31 11:45AM EDT2023-09-151.461.451.48+0.39+36.45%8975,09322.19%
AAPL231020C002050002023-05-31 11:45AM EDT2023-10-202.382.362.39+0.52+27.96%1469,21322.58%
AAPL231117C002050002023-05-31 12:07PM EDT2023-11-173.453.403.50+0.50+16.95%4211,93423.84%
AAPL231215C002050002023-05-31 11:59AM EDT2023-12-154.354.304.40+0.55+14.47%1025,47324.30%
AAPL240119C002050002023-05-31 11:54AM EDT2024-01-195.505.405.50+0.75+15.79%69643,23924.76%
AAPL240315C002050002023-05-31 10:49AM EDT2024-03-157.527.557.70+0.65+9.46%111,27526.22%
AAPL240621C002050002023-05-31 10:49AM EDT2024-06-2110.9010.9011.05+0.65+6.34%852,74327.60%
AAPL240920C002050002023-05-26 12:46PM EDT2024-09-2012.3313.8514.050.00-544228.68%
AAPL241220C002050002023-05-30 3:25PM EDT2024-12-2016.0516.7016.950.00-4866329.62%
AAPL250117C002050002023-05-31 10:49AM EDT2025-01-1717.4017.4017.70+0.85+5.14%651,09629.75%
AAPL250620C002050002023-05-31 9:51AM EDT2025-06-2021.2521.4021.85+0.65+3.16%225630.62%
AAPL251219C002050002023-05-30 1:11PM EDT2025-12-1925.7425.5026.10+0.71+2.84%180631.20%
Ventaspara2 de junio de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230602P002050002023-05-18 3:13PM EDT2023-06-0230.6525.9526.150.00-210.00%
AAPL230609P002050002023-05-17 12:48PM EDT2023-06-0933.6526.1027.000.00--050.05%
AAPL230616P002050002023-05-18 3:13PM EDT2023-06-1630.6525.8526.550.00-2138.38%
AAPL230721P002050002023-05-11 10:16AM EDT2023-07-2132.7025.4526.950.00-1026.29%
AAPL230818P002050002023-05-16 2:13PM EDT2023-08-1833.5425.4526.500.00-5017.16%
AAPL230915P002050002023-05-02 11:59AM EDT2023-09-1536.3525.6526.850.00-2017.62%
AAPL231020P002050002023-05-04 12:49PM EDT2023-10-2039.8425.8527.200.00-2217.14%
AAPL231215P002050002023-05-23 2:00PM EDT2023-12-1532.8826.6027.150.00-5014.33%
AAPL240119P002050002023-05-22 10:00AM EDT2024-01-1931.0027.2028.050.00-11316.14%
AAPL240315P002050002023-05-17 12:38PM EDT2024-03-1534.0027.8529.450.00-1917.76%
AAPL240621P002050002023-05-26 12:59PM EDT2024-06-2131.8029.2530.800.00-219617.74%
AAPL240920P002050002023-05-25 10:01AM EDT2024-09-2034.8529.2033.050.00-218519.23%
AAPL241220P002050002023-05-31 11:36AM EDT2024-12-2032.5032.0533.60-3.80-10.47%617118.33%
AAPL250117P002050002023-05-30 1:17PM EDT2025-01-1732.9530.8532.950.00-638817.09%
AAPL250620P002050002023-05-19 11:12AM EDT2025-06-2036.2134.2535.400.00-22617.91%
AAPL251219P002050002023-05-23 1:25PM EDT2025-12-1940.1036.0537.050.00-23517.62%